三峰环境(601827)股票行情
三峰环境(601827)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 9.38 | 9.21 | -0.10 | -1.07% | 9.07 | 9.38 | 122922 | 11282.49 | 0.74% |
| 2026-03-25 | 8.93 | 9.31 | 0.38 | 4.26% | 8.87 | 9.44 | 217579 | 20205.01 | 1.30% |
| 2026-03-24 | 8.70 | 8.93 | 0.33 | 3.84% | 8.66 | 8.94 | 119785 | 10538.21 | 0.72% |
| 2026-03-23 | 8.83 | 8.60 | -0.35 | -3.91% | 8.50 | 8.84 | 130722 | 11332.65 | 0.78% |
| 2026-03-20 | 8.92 | 8.95 | 0.04 | 0.45% | 8.87 | 9.09 | 92040 | 8268.67 | 0.55% |
| 2026-03-19 | 8.99 | 8.91 | -0.14 | -1.55% | 8.88 | 9.06 | 57242 | 5131.37 | 0.34% |
| 2026-03-18 | 9.04 | 9.05 | 0.03 | 0.33% | 8.92 | 9.11 | 66419 | 5977.93 | 0.40% |
| 2026-03-17 | 9.12 | 9.02 | -0.09 | -0.99% | 9.01 | 9.20 | 74439 | 6772.29 | 0.45% |
| 2026-03-16 | 9.23 | 9.11 | -0.17 | -1.83% | 9.07 | 9.32 | 90927 | 8298.72 | 0.54% |
| 2026-03-13 | 9.40 | 9.28 | 0.02 | 0.22% | 9.16 | 9.41 | 117138 | 10846.38 | 0.70% |
| 2026-03-12 | 9.16 | 9.26 | 0.06 | 0.65% | 9.12 | 9.31 | 129022 | 11925.35 | 0.77% |
| 2026-03-11 | 8.96 | 9.20 | 0.24 | 2.68% | 8.87 | 9.28 | 193354 | 17463.93 | 1.16% |
| 2026-03-10 | 8.95 | 8.96 | 0.01 | 0.11% | 8.83 | 9.03 | 87634 | 7853.53 | 0.52% |
| 2026-03-09 | 8.89 | 8.95 | 0.00 | 0.00% | 8.87 | 9.00 | 75295 | 6733.81 | 0.45% |
| 2026-03-06 | 8.75 | 8.95 | 0.18 | 2.05% | 8.74 | 9.01 | 100607 | 8998.14 | 0.60% |
| 2026-03-05 | 8.72 | 8.77 | 0.10 | 1.15% | 8.72 | 8.85 | 59831 | 5258.59 | 0.36% |
| 2026-03-04 | 8.65 | 8.67 | -0.13 | -1.48% | 8.63 | 8.83 | 86261 | 7501.77 | 0.52% |
| 2026-03-03 | 8.91 | 8.80 | -0.11 | -1.23% | 8.79 | 8.97 | 86101 | 7653.05 | 0.51% |
| 2026-03-02 | 8.91 | 8.91 | -0.10 | -1.11% | 8.88 | 8.99 | 84186 | 7514.22 | 0.50% |
| 2026-02-27 | 8.92 | 9.01 | 0.10 | 1.12% | 8.90 | 9.10 | 108666 | 9786.60 | 0.65% |
| 2026-02-26 | 8.82 | 8.91 | 0.08 | 0.91% | 8.79 | 8.98 | 54240 | 4811.42 | 0.32% |
| 2026-02-25 | 8.79 | 8.83 | 0.06 | 0.68% | 8.77 | 8.92 | 69873 | 6190.43 | 0.42% |
| 2026-02-24 | 8.69 | 8.77 | 0.08 | 0.92% | 8.69 | 8.79 | 61733 | 5395.85 | 0.37% |
| 2026-02-13 | 8.75 | 8.69 | -0.09 | -1.03% | 8.67 | 8.76 | 52034 | 4536.19 | 0.31% |
| 2026-02-12 | 8.85 | 8.78 | -0.06 | -0.68% | 8.71 | 8.85 | 54772 | 4801.22 | 0.33% |
| 2026-02-11 | 8.78 | 8.84 | 0.06 | 0.68% | 8.75 | 8.86 | 71247 | 6275.66 | 0.43% |
| 2026-02-10 | 8.85 | 8.78 | -0.06 | -0.68% | 8.76 | 8.86 | 66806 | 5875.10 | 0.40% |
| 2026-02-09 | 8.92 | 8.84 | -0.04 | -0.45% | 8.80 | 8.94 | 86661 | 7681.59 | 0.52% |
| 2026-02-06 | 8.93 | 8.88 | -0.07 | -0.78% | 8.86 | 9.00 | 91504 | 8160.50 | 0.55% |
| 2026-02-05 | 9.00 | 8.95 | -0.04 | -0.44% | 8.90 | 9.00 | 66633 | 5958.52 | 0.40% |
| 2026-02-04 | 8.90 | 8.99 | 0.07 | 0.78% | 8.89 | 9.06 | 79658 | 7160.99 | 0.48% |
| 2026-02-03 | 8.92 | 8.92 | 0.02 | 0.22% | 8.86 | 8.99 | 66950 | 5970.29 | 0.40% |
| 2026-02-02 | 9.00 | 8.90 | -0.12 | -1.33% | 8.90 | 9.10 | 107748 | 9700.97 | 0.64% |
| 2026-01-30 | 9.03 | 9.02 | -0.04 | -0.44% | 8.96 | 9.10 | 91268 | 8252.70 | 0.55% |
| 2026-01-29 | 9.02 | 9.06 | 0.02 | 0.22% | 9.00 | 9.11 | 76359 | 6919.30 | 0.46% |
| 2026-01-28 | 8.99 | 9.04 | 0.04 | 0.44% | 8.95 | 9.16 | 88127 | 7986.40 | 0.53% |
| 2026-01-27 | 9.04 | 9.00 | 0.00 | 0.00% | 8.90 | 9.04 | 72380 | 6491.43 | 0.43% |
| 2026-01-26 | 8.97 | 9.00 | 0.08 | 0.90% | 8.86 | 9.04 | 75287 | 6739.34 | 0.45% |
| 2026-01-23 | 8.96 | 8.92 | 0.01 | 0.11% | 8.85 | 8.97 | 63277 | 5635.17 | 0.38% |
| 2026-01-22 | 8.85 | 8.91 | 0.06 | 0.68% | 8.81 | 8.92 | 70304 | 6245.91 | 0.42% |
| 2026-01-21 | 8.86 | 8.85 | 0.11 | 1.26% | 8.76 | 8.87 | 84987 | 7493.55 | 0.51% |
| 2026-01-20 | 8.58 | 8.74 | 0.17 | 1.98% | 8.55 | 8.75 | 82271 | 7134.35 | 0.49% |
| 2026-01-19 | 8.48 | 8.57 | 0.06 | 0.71% | 8.45 | 8.57 | 53662 | 4583.79 | 0.32% |
| 2026-01-16 | 8.49 | 8.51 | 0.04 | 0.47% | 8.45 | 8.53 | 58147 | 4941.97 | 0.35% |
| 2026-01-15 | 8.45 | 8.47 | 0.04 | 0.47% | 8.42 | 8.49 | 42434 | 3586.66 | 0.25% |
| 2026-01-14 | 8.55 | 8.43 | -0.11 | -1.29% | 8.40 | 8.57 | 95169 | 8083.37 | 0.57% |
| 2026-01-13 | 8.58 | 8.54 | -0.01 | -0.12% | 8.49 | 8.59 | 56864 | 4857.40 | 0.34% |
| 2026-01-12 | 8.58 | 8.55 | 0.03 | 0.35% | 8.51 | 8.63 | 81865 | 7008.85 | 0.49% |
| 2026-01-09 | 8.51 | 8.52 | -0.01 | -0.12% | 8.49 | 8.54 | 58856 | 5011.55 | 0.35% |
| 2026-01-08 | 8.51 | 8.53 | 0.01 | 0.12% | 8.49 | 8.58 | 53304 | 4544.65 | 0.32% |
| 2026-01-07 | 8.58 | 8.52 | -0.05 | -0.58% | 8.52 | 8.63 | 54590 | 4678.20 | 0.33% |
| 2026-01-06 | 8.60 | 8.57 | -0.01 | -0.12% | 8.52 | 8.62 | 80743 | 6908.99 | 0.48% |
| 2026-01-05 | 8.49 | 8.58 | 0.11 | 1.30% | 8.44 | 8.62 | 122406 | 10468.56 | 0.73% |
| 2025-12-31 | 8.26 | 8.47 | 0.20 | 2.42% | 8.25 | 8.56 | 122055 | 10309.83 | 0.73% |
| 2025-12-30 | 8.33 | 8.27 | -0.06 | -0.72% | 8.25 | 8.33 | 35782 | 2961.46 | 0.21% |
| 2025-12-29 | 8.35 | 8.33 | -0.03 | -0.36% | 8.32 | 8.37 | 34062 | 2843.23 | 0.20% |
| 2025-12-26 | 8.36 | 8.36 | 0.01 | 0.12% | 8.32 | 8.38 | 37284 | 3114.27 | 0.22% |
| 2025-12-25 | 8.32 | 8.35 | 0.02 | 0.24% | 8.30 | 8.39 | 38584 | 3222.75 | 0.23% |
| 2025-12-24 | 8.30 | 8.33 | 0.01 | 0.12% | 8.29 | 8.39 | 40861 | 3406.54 | 0.24% |
| 2025-12-23 | 8.28 | 8.32 | 0.04 | 0.48% | 8.25 | 8.36 | 60588 | 5041.48 | 0.36% |
| 2025-12-22 | 8.26 | 8.28 | 0.01 | 0.12% | 8.24 | 8.32 | 44489 | 3682.96 | 0.27% |
| 2025-12-19 | 8.20 | 8.27 | 0.07 | 0.85% | 8.19 | 8.27 | 50639 | 4174.08 | 0.30% |
| 2025-12-18 | 8.24 | 8.20 | -0.05 | -0.61% | 8.19 | 8.25 | 58232 | 4782.76 | 0.35% |
| 2025-12-17 | 8.17 | 8.25 | 0.06 | 0.73% | 8.16 | 8.27 | 61292 | 5043.78 | 0.37% |
| 2025-12-16 | 8.20 | 8.19 | -0.03 | -0.36% | 8.14 | 8.26 | 77437 | 6348.91 | 0.46% |
| 2025-12-15 | 8.22 | 8.22 | 0.00 | 0.00% | 8.19 | 8.26 | 82661 | 6791.14 | 0.49% |
| 2025-12-12 | 8.30 | 8.22 | -0.09 | -1.08% | 8.18 | 8.31 | 157006 | 12938.96 | 0.94% |
| 2025-12-11 | 8.34 | 8.31 | -0.02 | -0.24% | 8.27 | 8.36 | 93069 | 7725.39 | 0.56% |
| 2025-12-10 | 8.27 | 8.33 | 0.05 | 0.60% | 8.26 | 8.36 | 47434 | 3942.41 | 0.28% |
| 2025-12-09 | 8.30 | 8.28 | 0.00 | 0.00% | 8.26 | 8.32 | 55536 | 4605.10 | 0.33% |
| 2025-12-08 | 8.35 | 8.28 | -0.07 | -0.84% | 8.25 | 8.41 | 82283 | 6834.83 | 0.49% |
| 2025-12-05 | 8.34 | 8.35 | 0.03 | 0.36% | 8.26 | 8.37 | 61047 | 5077.55 | 0.37% |
| 2025-12-04 | 8.37 | 8.32 | -0.07 | -0.83% | 8.29 | 8.41 | 71013 | 5914.22 | 0.42% |
| 2025-12-03 | 8.41 | 8.39 | -0.01 | -0.12% | 8.34 | 8.44 | 75138 | 6299.94 | 0.45% |
| 2025-12-02 | 8.35 | 8.40 | 0.04 | 0.48% | 8.33 | 8.42 | 54903 | 4604.81 | 0.33% |
| 2025-12-01 | 8.32 | 8.36 | 0.06 | 0.72% | 8.30 | 8.60 | 127748 | 10765.28 | 0.76% |
| 2025-11-28 | 8.27 | 8.30 | 0.02 | 0.24% | 8.24 | 8.38 | 126061 | 10454.23 | 0.75% |
| 2025-11-27 | 8.22 | 8.28 | 0.06 | 0.73% | 8.20 | 8.34 | 74998 | 6205.43 | 0.45% |
| 2025-11-26 | 8.23 | 8.22 | 0.00 | 0.00% | 8.20 | 8.25 | 74576 | 6133.66 | 0.45% |
| 2025-11-25 | 8.29 | 8.22 | -0.06 | -0.72% | 8.20 | 8.34 | 118008 | 9746.20 | 0.71% |
上证大盘股票行情在线 K线走势图
三峰环境(601827)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
